ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

ITC Call Put options target price & charts for ITC Limited

ITC - Share ITC Limited trades in NSE under Cigarettes-Tobacco Products

Lot size for ITC LTD ITC is 1600

  ITC Most Active Call Put Options If you want a more indepth option chain analysis of ITC Limited, then click here

 

Available expiries for ITC

ITC Expiry as on: 30 Jun, 2026. View: 26 May, 2026 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026

ITC SPOT Price: 285.10 as on 12 Jun, 2026

ITC Limited (ITC) target & price

ITC Target Price
Target up: 287.5
Target up: 286.9
Target up: 286.3
Target down: 284.65
Target down: 284.05
Target down: 283.45
Target down: 281.8

Date Close Open High Low Volume
12 Fri Jun 2026285.10283.55285.85283.0012.89 M
11 Thu Jun 2026282.40283.00283.25281.2012.6 M
10 Wed Jun 2026283.65280.00285.85278.6519.82 M
09 Tue Jun 2026280.00281.70281.70277.1512.3 M
08 Mon Jun 2026279.45279.00283.45276.9515.78 M
05 Fri Jun 2026280.70280.00281.40277.8516.07 M
04 Thu Jun 2026280.30277.00280.65275.0522.02 M
03 Wed Jun 2026277.00282.35282.35275.2028 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 302 285 290 These will serve as resistance

Maximum PUT writing has been for strikes: 280 292 302 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 345 340 350 317

Put to Call Ratio (PCR) has decreased for strikes: 287 265 252 260

ITC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20263.3071.38%4.60-0.7%0.44
Thu 11 Jun, 20262.60-14.84%6.60-0.69%0.76
Wed 10 Jun, 20263.3512.32%6.15-3.09%0.65
Tue 09 Jun, 20262.70-14.21%7.95-0.27%0.75
Mon 08 Jun, 20262.8016.33%8.605.66%0.65
Fri 05 Jun, 20263.30-11.59%8.352.32%0.71
Thu 04 Jun, 20263.106.55%8.35-8.23%0.62
Wed 03 Jun, 20263.2010.61%10.65-1.7%0.72
Tue 02 Jun, 20264.902.04%6.650.79%0.8
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20263.3071.38%4.60-0.7%0.44
Thu 11 Jun, 20262.60-14.84%6.60-0.69%0.76
Wed 10 Jun, 20263.3512.32%6.15-3.09%0.65
Tue 09 Jun, 20262.70-14.21%7.95-0.27%0.75
Mon 08 Jun, 20262.8016.33%8.605.66%0.65
Fri 05 Jun, 20263.30-11.59%8.352.32%0.71
Thu 04 Jun, 20263.106.55%8.35-8.23%0.62
Wed 03 Jun, 20263.2010.61%10.65-1.7%0.72
Tue 02 Jun, 20264.902.04%6.650.79%0.8
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20262.300.72%6.550%0.07
Thu 11 Jun, 20261.850.72%8.85-2.87%0.07
Wed 10 Jun, 20262.45-1.5%8.155.48%0.07
Tue 09 Jun, 20262.05-0.53%10.30-2.22%0.07
Mon 08 Jun, 20262.0520.32%10.80-7.52%0.07
Fri 05 Jun, 20262.50-2.48%10.401.56%0.09
Thu 04 Jun, 20262.353.44%10.60-10.28%0.09
Wed 03 Jun, 20262.50-2.45%13.30-5.03%0.1
Tue 02 Jun, 20263.754.46%8.352.74%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20261.80-5.41%8.00-1.77%0.66
Thu 11 Jun, 20261.500.63%10.400.04%0.64
Wed 10 Jun, 20262.00-12.86%9.55-2.33%0.64
Tue 09 Jun, 20261.704.92%12.001.71%0.57
Mon 08 Jun, 20261.75-1.18%12.45-1.9%0.59
Fri 05 Jun, 20262.10-7.28%11.95-1.28%0.6
Thu 04 Jun, 20262.000.24%12.20-4.32%0.56
Wed 03 Jun, 20262.156.36%14.80-1.92%0.59
Tue 02 Jun, 20263.158.77%9.85-1.11%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20261.80-5.41%8.00-1.77%0.66
Thu 11 Jun, 20261.500.63%10.400.04%0.64
Wed 10 Jun, 20262.00-12.86%9.55-2.33%0.64
Tue 09 Jun, 20261.704.92%12.001.71%0.57
Mon 08 Jun, 20261.75-1.18%12.45-1.9%0.59
Fri 05 Jun, 20262.10-7.28%11.95-1.28%0.6
Thu 04 Jun, 20262.000.24%12.20-4.32%0.56
Wed 03 Jun, 20262.156.36%14.80-1.92%0.59
Tue 02 Jun, 20263.158.77%9.85-1.11%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20261.306.27%10.704.55%0.05
Thu 11 Jun, 20261.105.13%13.7011.39%0.05
Wed 10 Jun, 20261.504.06%12.15-4.82%0.05
Tue 09 Jun, 20261.30-4.6%14.95-4.6%0.05
Mon 08 Jun, 20261.350.92%15.25-3.33%0.05
Fri 05 Jun, 20261.60-1.8%15.10-2.17%0.06
Thu 04 Jun, 20261.60-6.67%14.753.37%0.06
Wed 03 Jun, 20261.7015.61%18.50-1.11%0.05
Tue 02 Jun, 20262.4015.48%12.00-10%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20261.050.14%12.25-3.26%0.52
Thu 11 Jun, 20260.90-1.64%15.10-3.34%0.54
Wed 10 Jun, 20261.25-5%13.95-4.19%0.55
Tue 09 Jun, 20261.103.95%16.200%0.54
Mon 08 Jun, 20261.150.96%16.85-1.48%0.56
Fri 05 Jun, 20261.40-1.71%16.55-0.97%0.58
Thu 04 Jun, 20261.35-0.84%16.50-1.67%0.57
Wed 03 Jun, 20261.503.43%19.10-1.38%0.58
Tue 02 Jun, 20262.10-0.22%13.70-4.02%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20261.050.14%12.25-3.26%0.52
Thu 11 Jun, 20260.90-1.64%15.10-3.34%0.54
Wed 10 Jun, 20261.25-5%13.95-4.19%0.55
Tue 09 Jun, 20261.103.95%16.200%0.54
Mon 08 Jun, 20261.150.96%16.85-1.48%0.56
Fri 05 Jun, 20261.40-1.71%16.55-0.97%0.58
Thu 04 Jun, 20261.35-0.84%16.50-1.67%0.57
Wed 03 Jun, 20261.503.43%19.10-1.38%0.58
Tue 02 Jun, 20262.10-0.22%13.70-4.02%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.851.46%15.002.56%0.04
Thu 11 Jun, 20260.701.31%17.65-0.85%0.04
Wed 10 Jun, 20261.00-10%16.50-1.67%0.04
Tue 09 Jun, 20260.90-4.82%20.150%0.04
Mon 08 Jun, 20260.9513.22%19.706.19%0.04
Fri 05 Jun, 20261.105.4%19.05-3.42%0.04
Thu 04 Jun, 20261.0510.18%19.20-15.83%0.04
Wed 03 Jun, 20261.2020.57%21.709.45%0.05
Tue 02 Jun, 20261.6051.89%16.15-5.93%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.75-1.76%16.95-10.71%0.2
Thu 11 Jun, 20260.60-4.54%19.900%0.22
Wed 10 Jun, 20260.85-3.9%18.50-1.69%0.21
Tue 09 Jun, 20260.800.18%21.000.46%0.2
Mon 08 Jun, 20260.850.18%21.100.28%0.2
Fri 05 Jun, 20261.00-1.45%20.85-0.09%0.2
Thu 04 Jun, 20260.953.27%21.10-3.3%0.2
Wed 03 Jun, 20261.105.77%22.95-4.87%0.21
Tue 02 Jun, 20261.401.55%17.95-1.21%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.75-1.76%16.95-10.71%0.2
Thu 11 Jun, 20260.60-4.54%19.900%0.22
Wed 10 Jun, 20260.85-3.9%18.50-1.69%0.21
Tue 09 Jun, 20260.800.18%21.000.46%0.2
Mon 08 Jun, 20260.850.18%21.100.28%0.2
Fri 05 Jun, 20261.00-1.45%20.85-0.09%0.2
Thu 04 Jun, 20260.953.27%21.10-3.3%0.2
Wed 03 Jun, 20261.105.77%22.95-4.87%0.21
Tue 02 Jun, 20261.401.55%17.95-1.21%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.55-14.59%20.900%0.05
Thu 11 Jun, 20260.50-0.13%20.900%0.04
Wed 10 Jun, 20260.60-12.82%20.90357.14%0.04
Tue 09 Jun, 20260.608.77%26.6575%0.01
Mon 08 Jun, 20260.708.76%23.650%0
Fri 05 Jun, 20260.80-10.42%23.650%0.01
Thu 04 Jun, 20260.70-24.36%23.650%0
Wed 03 Jun, 20260.8547.97%23.650%0
Tue 02 Jun, 20261.1071.85%23.650%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.500%22.250.97%0.42
Thu 11 Jun, 20260.454.84%21.000%0.41
Wed 10 Jun, 20260.60-4.78%21.00-0.28%0.43
Tue 09 Jun, 20260.550.92%26.800.69%0.41
Mon 08 Jun, 20260.602.71%26.30-18.81%0.41
Fri 05 Jun, 20260.702.29%25.65-0.56%0.52
Thu 04 Jun, 20260.706.22%25.80-1.54%0.54
Wed 03 Jun, 20260.750.58%28.70-1.63%0.58
Tue 02 Jun, 20260.95-3.48%23.00-1.18%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.500%22.250.97%0.42
Thu 11 Jun, 20260.454.84%21.000%0.41
Wed 10 Jun, 20260.60-4.78%21.00-0.28%0.43
Tue 09 Jun, 20260.550.92%26.800.69%0.41
Mon 08 Jun, 20260.602.71%26.30-18.81%0.41
Fri 05 Jun, 20260.702.29%25.65-0.56%0.52
Thu 04 Jun, 20260.706.22%25.80-1.54%0.54
Wed 03 Jun, 20260.750.58%28.70-1.63%0.58
Tue 02 Jun, 20260.95-3.48%23.00-1.18%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.40-10.44%24.000%0.02
Thu 11 Jun, 20260.301.69%24.000%0.02
Wed 10 Jun, 20260.4527.68%24.00133.33%0.02
Tue 09 Jun, 20260.406.17%30.15125%0.01
Mon 08 Jun, 20260.5012.36%29.15300%0
Fri 05 Jun, 20260.602.08%32.700%0
Thu 04 Jun, 20260.50-3.09%32.700%0
Wed 03 Jun, 20260.6032.62%32.700%0
Tue 02 Jun, 20260.75-26.18%28.050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.401.19%26.60-1.86%0.13
Thu 11 Jun, 20260.35-0.17%29.35-3.82%0.14
Wed 10 Jun, 20260.45-1.4%27.50-1.3%0.14
Tue 09 Jun, 20260.4012.55%31.500.36%0.14
Mon 08 Jun, 20260.45-0.56%31.00-0.35%0.16
Fri 05 Jun, 20260.50-1.8%30.45-0.35%0.16
Thu 04 Jun, 20260.501.39%30.50-2.18%0.16
Wed 03 Jun, 20260.55-2.64%33.200.23%0.16
Tue 02 Jun, 20260.65-5.24%26.85-0.57%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.401.19%26.60-1.86%0.13
Thu 11 Jun, 20260.35-0.17%29.35-3.82%0.14
Wed 10 Jun, 20260.45-1.4%27.50-1.3%0.14
Tue 09 Jun, 20260.4012.55%31.500.36%0.14
Mon 08 Jun, 20260.45-0.56%31.00-0.35%0.16
Fri 05 Jun, 20260.50-1.8%30.45-0.35%0.16
Thu 04 Jun, 20260.501.39%30.50-2.18%0.16
Wed 03 Jun, 20260.55-2.64%33.200.23%0.16
Tue 02 Jun, 20260.65-5.24%26.85-0.57%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.250%23.35--
Thu 11 Jun, 20260.25-0.35%23.35--
Wed 10 Jun, 20260.302.15%23.35--
Tue 09 Jun, 20260.301.21%23.35--
Mon 08 Jun, 20260.401.35%23.35--
Fri 05 Jun, 20260.400.12%23.35--
Thu 04 Jun, 20260.350%23.35--
Wed 03 Jun, 20260.40-2.51%23.35--
Tue 02 Jun, 20260.45-1.76%23.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.30-12.96%33.500%0.38
Thu 11 Jun, 20260.2511.56%33.50-0.36%0.33
Wed 10 Jun, 20260.30-1.81%33.30-0.36%0.37
Tue 09 Jun, 20260.307.34%38.200.36%0.36
Mon 08 Jun, 20260.400.7%36.000%0.39
Fri 05 Jun, 20260.402.72%36.000%0.39
Thu 04 Jun, 20260.40-1.69%36.00-6.67%0.4
Wed 03 Jun, 20260.403.35%38.55-3.85%0.42
Tue 02 Jun, 20260.450.73%34.900%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.30-12.96%33.500%0.38
Thu 11 Jun, 20260.2511.56%33.50-0.36%0.33
Wed 10 Jun, 20260.30-1.81%33.30-0.36%0.37
Tue 09 Jun, 20260.307.34%38.200.36%0.36
Mon 08 Jun, 20260.400.7%36.000%0.39
Fri 05 Jun, 20260.402.72%36.000%0.39
Thu 04 Jun, 20260.40-1.69%36.00-6.67%0.4
Wed 03 Jun, 20260.403.35%38.55-3.85%0.42
Tue 02 Jun, 20260.450.73%34.900%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.20-0.34%35.0012.5%0.01
Thu 11 Jun, 20260.150.69%35.000%0.01
Wed 10 Jun, 20260.207.77%35.0014.29%0.01
Tue 09 Jun, 20260.25-3.57%41.700%0.01
Mon 08 Jun, 20260.30-2.1%41.700%0.01
Fri 05 Jun, 20260.359.26%41.700%0.01
Thu 04 Jun, 20260.305.97%41.700%0.01
Wed 03 Jun, 20260.30-1.4%41.7016.67%0.01
Tue 02 Jun, 20260.35137.12%34.7020%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.15-6.39%36.35-1.12%0.25
Thu 11 Jun, 20260.15-3.85%39.30-0.97%0.24
Wed 10 Jun, 20260.20-18.72%37.75-0.69%0.23
Tue 09 Jun, 20260.25-28.28%40.70-0.55%0.19
Mon 08 Jun, 20260.300.5%40.500%0.14
Fri 05 Jun, 20260.30-0.32%40.00-0.14%0.14
Thu 04 Jun, 20260.30-0.28%41.15-0.95%0.14
Wed 03 Jun, 20260.30-13.02%43.001.52%0.14
Tue 02 Jun, 20260.352.24%36.50-1.49%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.15-6.39%36.35-1.12%0.25
Thu 11 Jun, 20260.15-3.85%39.30-0.97%0.24
Wed 10 Jun, 20260.20-18.72%37.75-0.69%0.23
Tue 09 Jun, 20260.25-28.28%40.70-0.55%0.19
Mon 08 Jun, 20260.300.5%40.500%0.14
Fri 05 Jun, 20260.30-0.32%40.00-0.14%0.14
Thu 04 Jun, 20260.30-0.28%41.15-0.95%0.14
Wed 03 Jun, 20260.30-13.02%43.001.52%0.14
Tue 02 Jun, 20260.352.24%36.50-1.49%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.150%32.15--
Thu 11 Jun, 20260.15-2.44%32.15--
Wed 10 Jun, 20260.200%32.15--
Tue 09 Jun, 20260.200%32.15--
Mon 08 Jun, 20260.250%32.15--
Fri 05 Jun, 20260.250%32.15--
Thu 04 Jun, 20260.250%32.15--
Wed 03 Jun, 20260.25-8.89%32.15--
Tue 02 Jun, 20260.300%32.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.151.42%31.600%0.17
Thu 11 Jun, 20260.1537.66%31.600%0.17
Wed 10 Jun, 20260.200.65%31.600%0.23
Tue 09 Jun, 20260.20-12.57%31.600%0.24
Mon 08 Jun, 20260.2516.67%31.600%0.21
Fri 05 Jun, 20260.200%31.600%0.24
Thu 04 Jun, 20260.25-14.77%31.600%0.24
Wed 03 Jun, 20260.25-5.38%31.600%0.2
Tue 02 Jun, 20260.30-24.7%31.600%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.151.42%31.600%0.17
Thu 11 Jun, 20260.1537.66%31.600%0.17
Wed 10 Jun, 20260.200.65%31.600%0.23
Tue 09 Jun, 20260.20-12.57%31.600%0.24
Mon 08 Jun, 20260.2516.67%31.600%0.21
Fri 05 Jun, 20260.200%31.600%0.24
Thu 04 Jun, 20260.25-14.77%31.600%0.24
Wed 03 Jun, 20260.25-5.38%31.600%0.2
Tue 02 Jun, 20260.30-24.7%31.600%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.10-20%46.500%1.25
Thu 11 Jun, 20260.150%46.50150%1
Wed 10 Jun, 20260.150%48.000%0.4
Tue 09 Jun, 20260.15-16.67%48.000%0.4
Mon 08 Jun, 20260.2050%48.00100%0.33
Fri 05 Jun, 20260.200%42.000%0.25
Thu 04 Jun, 20260.2033.33%42.000%0.25
Wed 03 Jun, 20260.200%42.000%0.33
Tue 02 Jun, 20260.20-42.000%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.15-3.9%50.300%1.04
Thu 11 Jun, 20260.15-0.88%50.300%1
Wed 10 Jun, 20260.15-1.9%50.300%0.99
Tue 09 Jun, 20260.152.11%50.30-0.35%0.98
Mon 08 Jun, 20260.150.18%50.500%1
Fri 05 Jun, 20260.20-11.68%50.500%1
Thu 04 Jun, 20260.20-9.96%50.50-0.87%0.88
Wed 03 Jun, 20260.25-8.94%52.700.35%0.8
Tue 02 Jun, 20260.2513.48%51.300.35%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.15-3.9%50.300%1.04
Thu 11 Jun, 20260.15-0.88%50.300%1
Wed 10 Jun, 20260.15-1.9%50.300%0.99
Tue 09 Jun, 20260.152.11%50.30-0.35%0.98
Mon 08 Jun, 20260.150.18%50.500%1
Fri 05 Jun, 20260.20-11.68%50.500%1
Thu 04 Jun, 20260.20-9.96%50.50-0.87%0.88
Wed 03 Jun, 20260.25-8.94%52.700.35%0.8
Tue 02 Jun, 20260.2513.48%51.300.35%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.100%41.60--
Thu 11 Jun, 20260.100%41.60--
Wed 10 Jun, 20260.10-6.25%41.60--
Tue 09 Jun, 20260.200%41.60--
Mon 08 Jun, 20260.200%41.60--
Fri 05 Jun, 20260.200%41.60--
Thu 04 Jun, 20260.200%41.60--
Wed 03 Jun, 20260.200%41.60--
Tue 02 Jun, 20260.201500%41.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.15-0.81%52.350%0.41
Thu 11 Jun, 20260.10-3.91%52.250%0.41
Wed 10 Jun, 20260.100%52.250%0.39
Tue 09 Jun, 20260.100%52.250%0.39
Mon 08 Jun, 20260.100%52.250%0.39
Fri 05 Jun, 20260.200%52.250%0.39
Thu 04 Jun, 20260.200%52.250%0.39
Wed 03 Jun, 20260.204.07%52.250%0.39
Tue 02 Jun, 20260.251.65%52.250%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.15-0.81%52.350%0.41
Thu 11 Jun, 20260.10-3.91%52.250%0.41
Wed 10 Jun, 20260.100%52.250%0.39
Tue 09 Jun, 20260.100%52.250%0.39
Mon 08 Jun, 20260.100%52.250%0.39
Fri 05 Jun, 20260.200%52.250%0.39
Thu 04 Jun, 20260.200%52.250%0.39
Wed 03 Jun, 20260.204.07%52.250%0.39
Tue 02 Jun, 20260.251.65%52.250%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.453.58%36.5076.01%0.7
Mon 25 May, 20260.5523.93%34.0547.93%0.41
Fri 22 May, 20260.65-21.32%35.25149.43%0.34
Thu 21 May, 20261.6046.35%31.0093.33%0.11
Wed 20 May, 20261.6013.93%30.7573.08%0.08
Tue 19 May, 20261.8534.73%28.0085.71%0.05
Mon 18 May, 20262.0025.26%29.4027.27%0.04
Fri 15 May, 20261.7523.38%28.0010%0.04
Thu 14 May, 20261.5514.93%30.2042.86%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.10-0.4%55.900.17%1.17
Thu 11 Jun, 20260.10-5.69%56.900%1.16
Wed 10 Jun, 20260.10-0.09%56.900%1.1
Tue 09 Jun, 20260.15-1.31%59.750%1.09
Mon 08 Jun, 20260.15-0.65%58.900%1.08
Fri 05 Jun, 20260.150.94%58.900.17%1.07
Thu 04 Jun, 20260.15-3.79%57.100%1.08
Wed 03 Jun, 20260.20-4.56%57.100%1.04
Tue 02 Jun, 20260.20-2.27%57.100%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.10-0.4%55.900.17%1.17
Thu 11 Jun, 20260.10-5.69%56.900%1.16
Wed 10 Jun, 20260.10-0.09%56.900%1.1
Tue 09 Jun, 20260.15-1.31%59.750%1.09
Mon 08 Jun, 20260.15-0.65%58.900%1.08
Fri 05 Jun, 20260.150.94%58.900.17%1.07
Thu 04 Jun, 20260.15-3.79%57.100%1.08
Wed 03 Jun, 20260.20-4.56%57.100%1.04
Tue 02 Jun, 20260.20-2.27%57.100%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.350%41.05104.17%0.91
Mon 25 May, 20260.4510.2%38.50242.86%0.44
Fri 22 May, 20260.4588.46%40.25133.33%0.14
Thu 21 May, 20261.3036.84%36.4050%0.12
Wed 20 May, 20261.2535.71%36.30100%0.11
Tue 19 May, 20261.3516.67%40.000%0.07
Mon 18 May, 20261.55140%40.000%0.08
Fri 15 May, 20261.2566.67%40.000%0.2
Thu 14 May, 20261.25200%40.000%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.10-12.77%62.500%12.68
Thu 11 Jun, 20260.100%62.500%11.06
Wed 10 Jun, 20260.100%62.500%11.06
Tue 09 Jun, 20260.10-6%62.500%11.06
Mon 08 Jun, 20260.10-5.66%62.500%10.4
Fri 05 Jun, 20260.100%62.500%9.81
Thu 04 Jun, 20260.150%62.500%9.81
Wed 03 Jun, 20260.100%62.500%9.81
Tue 02 Jun, 20260.100%62.50-0.57%9.81
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.10-12.77%62.500%12.68
Thu 11 Jun, 20260.100%62.500%11.06
Wed 10 Jun, 20260.100%62.500%11.06
Tue 09 Jun, 20260.10-6%62.500%11.06
Mon 08 Jun, 20260.10-5.66%62.500%10.4
Fri 05 Jun, 20260.100%62.500%9.81
Thu 04 Jun, 20260.150%62.500%9.81
Wed 03 Jun, 20260.100%62.500%9.81
Tue 02 Jun, 20260.100%62.50-0.57%9.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.303.17%46.3040.31%0.98
Mon 25 May, 20260.358.16%43.5520.37%0.72
Fri 22 May, 20260.40-18.94%45.2545.8%0.65
Thu 21 May, 20260.9544.46%40.0078.54%0.36
Wed 20 May, 20260.952.42%40.1018.18%0.29
Tue 19 May, 20261.0514.52%36.807.18%0.25
Mon 18 May, 20261.2010.55%38.5031.76%0.27
Fri 15 May, 20261.000.77%38.5597.33%0.23
Thu 14 May, 20260.95-1.07%39.0097.37%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20260.050.28%69.350%1.51
Thu 11 Jun, 20260.100%69.35-0.18%1.52
Wed 10 Jun, 20260.10-1.64%71.000%1.52
Tue 09 Jun, 20260.10-1.88%71.000%1.49
Mon 08 Jun, 20260.10-14.84%71.000%1.47
Fri 05 Jun, 20260.10-1.57%71.000%1.25
Thu 04 Jun, 20260.100.68%71.00-0.36%1.23
Wed 03 Jun, 20260.150.45%66.000%1.24
Tue 02 Jun, 20260.151.15%66.000.73%1.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.203.23%51.0029.63%16.41
Mon 25 May, 20260.300%49.00224%13.06
Fri 22 May, 20260.55-3.13%50.0035.87%4.03
Thu 21 May, 20260.60190.91%44.9064.29%2.88
Wed 20 May, 20260.850%44.602700%5.09
Tue 19 May, 20260.8537.5%41.80-0.18
Mon 18 May, 20260.95700%62.00--
Fri 15 May, 20260.850%62.00--
Thu 14 May, 20261.100%62.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.254.3%55.9525.35%0.9
Mon 25 May, 20260.252.65%53.15203.5%0.75
Fri 22 May, 20260.305.78%54.1590.67%0.25
Thu 21 May, 20260.55-3.6%49.7522.95%0.14
Wed 20 May, 20260.607.34%50.1512.96%0.11
Tue 19 May, 20260.7013.35%46.3031.71%0.1
Mon 18 May, 20260.7569.26%46.70156.25%0.09
Fri 15 May, 20260.6010.2%46.5077.78%0.06
Thu 14 May, 20260.6012.39%48.5050%0.04

ITC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20264.2512.31%3.6014.23%0.12
Thu 11 Jun, 20263.4019.96%5.351.07%0.11
Wed 10 Jun, 20264.1047.13%5.009.91%0.14
Tue 09 Jun, 20263.350.39%6.65-36.05%0.18
Mon 08 Jun, 20263.451.84%7.25-13.39%0.29
Fri 05 Jun, 20263.95-0.61%6.90-0.13%0.34
Thu 04 Jun, 20263.7051.54%7.10-7.32%0.33
Wed 03 Jun, 20263.75123.1%9.3014.7%0.55
Tue 02 Jun, 20265.758.05%5.6019.08%1.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20266.10-8.08%2.50-3.26%1.02
Thu 11 Jun, 20264.75-3.07%3.75-4.35%0.97
Wed 10 Jun, 20265.70-21.35%3.55-3.18%0.98
Tue 09 Jun, 20264.654.17%4.90-0.16%0.8
Mon 08 Jun, 20264.7016.32%5.557.79%0.83
Fri 05 Jun, 20265.2524.54%5.30-6.11%0.9
Thu 04 Jun, 20265.052.86%5.351.55%1.19
Wed 03 Jun, 20264.8535.56%7.25-0.33%1.21
Tue 02 Jun, 20267.35-19.14%4.20-5.68%1.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20266.10-8.08%2.50-3.26%1.02
Thu 11 Jun, 20264.75-3.07%3.75-4.35%0.97
Wed 10 Jun, 20265.70-21.35%3.55-3.18%0.98
Tue 09 Jun, 20264.654.17%4.90-0.16%0.8
Mon 08 Jun, 20264.7016.32%5.557.79%0.83
Fri 05 Jun, 20265.2524.54%5.30-6.11%0.9
Thu 04 Jun, 20265.052.86%5.351.55%1.19
Wed 03 Jun, 20264.8535.56%7.25-0.33%1.21
Tue 02 Jun, 20267.35-19.14%4.20-5.68%1.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20267.50-6.28%1.9516.36%1.16
Thu 11 Jun, 20266.05-2.47%2.95-1.76%0.93
Wed 10 Jun, 20267.05-16.84%2.8020.01%0.93
Tue 09 Jun, 20265.658.78%4.006.19%0.64
Mon 08 Jun, 20265.70-8.97%4.5510.27%0.66
Fri 05 Jun, 20266.30-2.65%4.3510.33%0.54
Thu 04 Jun, 20266.102.82%4.4523.03%0.48
Wed 03 Jun, 20265.70143.03%6.3031.61%0.4
Tue 02 Jun, 20268.6548.87%3.507.79%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20269.90-4.81%1.25-0.06%4.96
Thu 11 Jun, 20268.150%2.001.2%4.73
Wed 10 Jun, 20269.25-9.66%1.90-4.59%4.67
Tue 09 Jun, 20267.454.81%2.85-0.6%4.42
Mon 08 Jun, 20267.50-8.56%3.300.66%4.66
Fri 05 Jun, 20268.10-5.88%3.15-3.58%4.24
Thu 04 Jun, 20267.85-4.38%3.256.45%4.14
Wed 03 Jun, 20267.15152.63%4.7513.06%3.71
Tue 02 Jun, 202610.8015.85%2.600.32%8.3
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 20269.90-4.81%1.25-0.06%4.96
Thu 11 Jun, 20268.150%2.001.2%4.73
Wed 10 Jun, 20269.25-9.66%1.90-4.59%4.67
Tue 09 Jun, 20267.454.81%2.85-0.6%4.42
Mon 08 Jun, 20267.50-8.56%3.300.66%4.66
Fri 05 Jun, 20268.10-5.88%3.15-3.58%4.24
Thu 04 Jun, 20267.85-4.38%3.256.45%4.14
Wed 03 Jun, 20267.15152.63%4.7513.06%3.71
Tue 02 Jun, 202610.8015.85%2.600.32%8.3
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202611.65-4.94%0.957.54%3.01
Thu 11 Jun, 20269.55-2.7%1.50-6%2.66
Wed 10 Jun, 202610.45-14.18%1.506.01%2.75
Tue 09 Jun, 20268.851.84%2.15-8.47%2.23
Mon 08 Jun, 20268.75-10.14%2.601.39%2.48
Fri 05 Jun, 20269.45-8.23%2.50-12.08%2.2
Thu 04 Jun, 20269.20-7.23%2.6013.37%2.29
Wed 03 Jun, 20268.25418.75%3.9097.67%1.88
Tue 02 Jun, 202612.351500%2.0520.05%4.93
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202613.55-11.49%0.654.98%4.29
Thu 11 Jun, 202611.500%1.05-1.15%3.61
Wed 10 Jun, 202613.250%1.006.83%3.66
Tue 09 Jun, 202611.150.38%1.50-2.4%3.42
Mon 08 Jun, 202612.45-1.89%1.857.52%3.52
Fri 05 Jun, 202611.70-0.75%1.800.83%3.21
Thu 04 Jun, 202611.50-3.96%1.801.93%3.16
Wed 03 Jun, 202610.303.35%2.900.36%2.98
Tue 02 Jun, 202614.50-0.74%1.45-3.28%3.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202613.55-11.49%0.654.98%4.29
Thu 11 Jun, 202611.500%1.05-1.15%3.61
Wed 10 Jun, 202613.250%1.006.83%3.66
Tue 09 Jun, 202611.150.38%1.50-2.4%3.42
Mon 08 Jun, 202612.45-1.89%1.857.52%3.52
Fri 05 Jun, 202611.70-0.75%1.800.83%3.21
Thu 04 Jun, 202611.50-3.96%1.801.93%3.16
Wed 03 Jun, 202610.303.35%2.900.36%2.98
Tue 02 Jun, 202614.50-0.74%1.45-3.28%3.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202616.15-4.33%0.506.4%2.65
Thu 11 Jun, 202613.602.88%0.80-13.16%2.38
Wed 10 Jun, 202615.20-17.49%0.70-19.18%2.82
Tue 09 Jun, 202612.603.12%1.153.89%2.88
Mon 08 Jun, 202612.65-5.27%1.5024.76%2.86
Fri 05 Jun, 202613.352.38%1.35-16.73%2.17
Thu 04 Jun, 202613.10-13.13%1.40-6.29%2.67
Wed 03 Jun, 202611.6081.91%2.3511.58%2.48
Tue 02 Jun, 202616.3052.6%1.2062.5%4.04
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202617.900%0.35-1.82%26.92
Thu 11 Jun, 202617.900%0.50-11.77%27.42
Wed 10 Jun, 202617.9035.71%0.50-8.09%31.08
Tue 09 Jun, 202615.503.7%0.750.31%45.89
Mon 08 Jun, 202615.10-3.57%0.950.55%47.44
Fri 05 Jun, 202615.507.69%0.95-0.55%45.5
Thu 04 Jun, 202615.05-10.34%1.00-0.93%49.27
Wed 03 Jun, 202613.7081.25%1.65-4.08%44.59
Tue 02 Jun, 202615.05-11.11%0.85-0.37%84.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202617.900%0.35-1.82%26.92
Thu 11 Jun, 202617.900%0.50-11.77%27.42
Wed 10 Jun, 202617.9035.71%0.50-8.09%31.08
Tue 09 Jun, 202615.503.7%0.750.31%45.89
Mon 08 Jun, 202615.10-3.57%0.950.55%47.44
Fri 05 Jun, 202615.507.69%0.95-0.55%45.5
Thu 04 Jun, 202615.05-10.34%1.00-0.93%49.27
Wed 03 Jun, 202613.7081.25%1.65-4.08%44.59
Tue 02 Jun, 202615.05-11.11%0.85-0.37%84.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202621.200%0.35-10.86%31
Thu 11 Jun, 202621.200%0.45-6.01%34.78
Wed 10 Jun, 202621.2028.57%0.40-31.2%37
Tue 09 Jun, 202615.95-0.6016.63%69.14
Mon 08 Jun, 202629.15-0.80-11.89%-
Fri 05 Jun, 202629.15-0.75-8.72%-
Thu 04 Jun, 202629.15-0.80-26.29%-
Wed 03 Jun, 202629.15-1.25146.48%-
Tue 02 Jun, 202629.15-0.6517.84%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202619.450%0.20-8.11%56.64
Thu 11 Jun, 202619.450%0.30-6.4%61.64
Wed 10 Jun, 202619.450%0.25-0.11%65.86
Tue 09 Jun, 202619.4555.56%0.356.09%65.93
Mon 08 Jun, 202620.8012.5%0.55-0.11%96.67
Fri 05 Jun, 202619.950%0.55-7.93%108.88
Thu 04 Jun, 202619.9514.29%0.553.96%118.25
Wed 03 Jun, 202628.900%0.9013.89%130
Tue 02 Jun, 202628.900%0.502.04%114.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202619.450%0.20-8.11%56.64
Thu 11 Jun, 202619.450%0.30-6.4%61.64
Wed 10 Jun, 202619.450%0.25-0.11%65.86
Tue 09 Jun, 202619.4555.56%0.356.09%65.93
Mon 08 Jun, 202620.8012.5%0.55-0.11%96.67
Fri 05 Jun, 202619.950%0.55-7.93%108.88
Thu 04 Jun, 202619.9514.29%0.553.96%118.25
Wed 03 Jun, 202628.900%0.9013.89%130
Tue 02 Jun, 202628.900%0.502.04%114.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202625.756.45%0.20-2.82%7.67
Thu 11 Jun, 202625.150%0.255.83%8.4
Wed 10 Jun, 202625.151.09%0.201.51%7.94
Tue 09 Jun, 202620.153.37%0.357.7%7.9
Mon 08 Jun, 202621.503.49%0.450.3%7.58
Fri 05 Jun, 202622.551.18%0.505.32%7.83
Thu 04 Jun, 202622.203.66%0.557.04%7.52
Wed 03 Jun, 202619.8049.09%0.7534.16%7.28
Tue 02 Jun, 202625.50103.7%0.450%8.09
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202638.55-0.15-1.67%-
Thu 11 Jun, 202638.55-0.20-8.4%-
Wed 10 Jun, 202638.55-0.1515.93%-
Tue 09 Jun, 202638.55-0.202.73%-
Mon 08 Jun, 202638.55-0.300.92%-
Fri 05 Jun, 202638.55-0.30-0.91%-
Thu 04 Jun, 202638.55-0.304.76%-
Wed 03 Jun, 202638.55-0.45-4.55%-
Tue 02 Jun, 202638.55-0.301122.22%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202650.000%0.15-9.35%97
Thu 11 Jun, 202650.000%0.100%107
Wed 10 Jun, 202650.000%0.15-2.73%107
Tue 09 Jun, 202650.000%0.205.77%110
Mon 08 Jun, 202650.000%0.25-22.96%104
Fri 05 Jun, 202650.000%0.3015.38%135
Thu 04 Jun, 202650.000%0.30-19.86%117
Wed 03 Jun, 202650.000%0.3536.45%146
Tue 02 Jun, 202650.000%0.30-23.57%107
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202650.000%0.15-9.35%97
Thu 11 Jun, 202650.000%0.100%107
Wed 10 Jun, 202650.000%0.15-2.73%107
Tue 09 Jun, 202650.000%0.205.77%110
Mon 08 Jun, 202650.000%0.25-22.96%104
Fri 05 Jun, 202650.000%0.3015.38%135
Thu 04 Jun, 202650.000%0.30-19.86%117
Wed 03 Jun, 202650.000%0.3536.45%146
Tue 02 Jun, 202650.000%0.30-23.57%107
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202632.300%0.10-1.87%94.4
Thu 11 Jun, 202632.300%0.15-9.93%96.2
Wed 10 Jun, 202632.100%0.1542.78%106.8
Tue 09 Jun, 202632.100%0.20-0.53%74.8
Mon 08 Jun, 202631.600%0.25-0.27%75.2
Fri 05 Jun, 202631.600%0.2511.87%75.4
Thu 04 Jun, 202631.60-16.67%0.25-10.13%67.4
Wed 03 Jun, 202629.50200%0.30181.95%62.5
Tue 02 Jun, 202632.200%0.30150.94%66.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202635.000%0.100%12
Thu 11 Jun, 202635.000%0.10-7.69%12
Wed 10 Jun, 202635.000%0.10-53.57%13
Tue 09 Jun, 202635.000%0.250%28
Mon 08 Jun, 202635.000%0.250%28
Fri 05 Jun, 202635.000%0.250%28
Thu 04 Jun, 202635.00-66.67%0.250%28
Wed 03 Jun, 202649.800%0.25-6.67%9.33
Tue 02 Jun, 202649.800%0.2587.5%10
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202635.000%0.100%12
Thu 11 Jun, 202635.000%0.10-7.69%12
Wed 10 Jun, 202635.000%0.10-53.57%13
Tue 09 Jun, 202635.000%0.250%28
Mon 08 Jun, 202635.000%0.250%28
Fri 05 Jun, 202635.000%0.250%28
Thu 04 Jun, 202635.00-66.67%0.250%28
Wed 03 Jun, 202649.800%0.25-6.67%9.33
Tue 02 Jun, 202649.800%0.2587.5%10
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202638.250%0.100%57
Thu 11 Jun, 202638.250%0.101.79%57
Wed 10 Jun, 202638.250%0.10-48.15%56
Tue 09 Jun, 202638.250%0.10-6.09%108
Mon 08 Jun, 202638.250%0.20-14.81%115
Fri 05 Jun, 202638.250%0.200%135
Thu 04 Jun, 202638.250%0.203.05%135
Wed 03 Jun, 202638.250%0.25263.89%131
Tue 02 Jun, 202638.25-0.2033.33%36
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202642.000%0.05--
Thu 11 Jun, 202642.000%0.05--
Wed 10 Jun, 202642.000%0.05--
Tue 09 Jun, 202642.000%0.05--
Mon 08 Jun, 202642.00200%0.05--
Fri 05 Jun, 202642.000%0.05--
Thu 04 Jun, 202642.00-0.05--
Wed 03 Jun, 202653.30-0.05--
Tue 02 Jun, 202653.30-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202658.25-0.05--
Thu 11 Jun, 202658.25-0.05--
Wed 10 Jun, 202658.25-0.05--
Tue 09 Jun, 202658.25-0.05--
Mon 08 Jun, 202658.25-0.05--
Fri 05 Jun, 202658.25-0.05--
Thu 04 Jun, 202658.25-0.05--
Wed 03 Jun, 202658.25-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 12 Jun, 202663.20-0.05--
Thu 11 Jun, 202663.20-0.05--
Wed 10 Jun, 202663.20-0.05--
Tue 09 Jun, 202663.20-0.05--
Mon 08 Jun, 202663.20-0.05--
Fri 05 Jun, 202663.20-0.05--

Videos related to: ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

 

Back to top